Stockscreener 앱 받기
22.80
1.38%
-0.3189
Range Global Coal Index Etf 주식 (COAL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $23.14 | $22.61 | $0.5309 | 9,986.0 | -1.38% |
| 2025-12-11 | $23.18 | $22.82 | $0.355 | 10,715.0 | +2.44% |
| 2025-12-10 | $22.73 | $22.40 | $0.33 | 14,340.0 | -0.04% |
| 2025-12-09 | $22.75 | $22.52 | $0.2344 | 3,441.0 | +0.55% |
| 2025-12-08 | $23.50 | $22.40 | $1.10 | 17,029.0 | -2.53% |
| 2025-12-05 | $23.36 | $22.98 | $0.38 | 22,931.0 | +0.39% |
| 2025-12-04 | $23.00 | $22.80 | $0.195 | 36,007.0 | +0.27% |
| 2025-12-03 | $22.93 | $22.10 | $0.83 | 31,050.0 | +4.80% |
| 2025-12-02 | $21.97 | $21.69 | $0.28 | 16,084.0 | +1.47% |
| 2025-12-01 | $21.78 | $21.52 | $0.2605 | 6,366.0 | -0.41% |
| 2025-11-28 | $22.21 | $21.54 | $0.675 | 5,701.0 | +0.42% |
| 2025-11-26 | $21.64 | $21.30 | $0.3399 | 3,620.0 | +1.02% |
| 2025-11-25 | $21.38 | $20.89 | $0.4978 | 7,299.0 | +1.87% |
| 2025-11-24 | $20.92 | $20.69 | $0.23 | 11,952.0 | +0.12% |
| 2025-11-21 | $20.94 | $20.53 | $0.41 | 30,637.0 | -0.55% |
| 2025-11-20 | $21.78 | $21.01 | $0.7729 | 23,944.0 | -2.43% |
| 2025-11-19 | $22.56 | $21.49 | $1.07 | 18,386.0 | -1.38% |
| 2025-11-18 | $21.97 | $21.50 | $0.4654 | 8,876.0 | -1.16% |
| 2025-11-17 | $22.35 | $21.51 | $0.8415 | 24,301.0 | -0.74% |
| 2025-11-14 | $22.39 | $21.89 | $0.50 | 31,577.0 | -0.17% |
Range Global Coal Index Etf 주식 (COAL) 연도별 가격 이력
이 심층 분석에서는 Range Global Coal Index Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 COAL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Range Global Coal Index Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Range Global Coal Index Etf 주식 (COAL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $23.50 | $21.52 | $1.98 | 177,935.0 | +5.50% |
| 2025-11 | $23.49 | $20.53 | $2.96 | 392,147.0 | -5.10% |
| 2025-10 | $24.95 | $21.87 | $3.08 | 778,211.0 | +2.08% |
| 2025-09 | $22.55 | $19.82 | $2.73 | 701,104.0 | +8.97% |
| 2025-08 | $21.66 | $18.70 | $2.96 | 230,186.0 | +6.93% |
| 2025-07 | $21.64 | $17.23 | $4.41 | 458,627.0 | +9.79% |
| 2025-06 | $17.81 | $16.59 | $1.22 | 163,160.0 | +3.40% |
| 2025-05 | $17.88 | $16.38 | $1.50 | 274,625.0 | -0.32% |
| 2025-04 | $17.71 | $13.85 | $3.86 | 742,009.0 | -2.15% |
| 2025-03 | $18.24 | $17.02 | $1.21 | 308,596.0 | -2.17% |
| 2025-02 | $20.16 | $17.51 | $2.65 | 682,759.0 | -10.54% |
| 2025-01 | $21.14 | $19.53 | $1.61 | 257,919.0 | -4.90% |
Range Global Coal Index Etf 주식 (COAL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $23.98 | $20.32 | $3.66 | 62,456.0 | -14.00% |
| 2024-11 | $25.17 | $23.02 | $2.15 | 47,804.0 | +3.55% |
| 2024-10 | $26.07 | $22.21 | $3.86 | 53,710.0 | -2.65% |
| 2024-09 | $23.91 | $19.21 | $4.70 | 119,797.0 | +7.82% |
| 2024-08 | $24.05 | $21.56 | $2.49 | 81,454.0 | -9.28% |
| 2024-07 | $26.25 | $23.50 | $2.75 | 118,169.0 | +2.11% |
| 2024-06 | $25.74 | $23.26 | $2.48 | 160,341.0 | -4.62% |
| 2024-05 | $25.02 | $23.02 | $2.00 | 219,023.0 | +6.77% |
| 2024-04 | $24.10 | $22.40 | $1.70 | 123,796.0 | +2.10% |
| 2024-03 | $24.61 | $22.03 | $2.58 | 196,816.0 | -0.59% |
| 2024-02 | $25.79 | $22.69 | $3.10 | 99,149.0 | -8.16% |
| 2024-01 | $25.48 | $24.93 | $0.55 | 23,763.0 | +0.00% |
0.33%
자본화:
|
볼륨(24시간):